First Commerce Bancorp, Inc. (CMRB)
OTCMKTS · Delayed Price · Currency is USD
6.49
+0.07 (1.09%)
Jun 16, 2026, 3:07 PM EST
First Commerce Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.49 | 6.49 | 6.42 | 6.42 | - | - | 14 |
| Jun 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.90% | 1,000 |
| Jun 10, 2026 | 6.46 | 6.46 | 6.30 | 6.30 | 6.30 | -1.56% | 5,570 |
| Jun 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 200 |
| Jun 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 540 |
| Jun 2, 2026 | 6.37 | 6.45 | 6.37 | 6.45 | 6.45 | 1.97% | 795 |
| Jun 1, 2026 | 6.33 | 6.33 | 6.32 | 6.33 | 6.33 | 0.09% | 700 |
| May 29, 2026 | 6.28 | 6.32 | 6.28 | 6.32 | 6.32 | 0.96% | 6,714 |
| May 27, 2026 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.79% | 787 |
| May 26, 2026 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | - | 210 |
| May 22, 2026 | 6.32 | 6.32 | 6.31 | 6.31 | 6.31 | -0.23% | 730 |
| May 18, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.23% | 500 |
| May 14, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | 500 |
| May 13, 2026 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | 0.59% | 500 |
| May 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | 0.37% | 502 |
| May 1, 2026 | 6.20 | 6.30 | 6.08 | 6.30 | 6.25 | 0.80% | 9,639 |
| Apr 30, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.20 | - | 600 |
| Apr 29, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 6.20 | - | 4,100 |
| Apr 28, 2026 | 6.20 | 6.25 | 6.17 | 6.25 | 6.20 | 1.06% | 2,400 |
| Apr 27, 2026 | 6.16 | 6.19 | 6.16 | 6.19 | 6.14 | 2.06% | 1,200 |
| Apr 16, 2026 | 6.11 | 6.11 | 6.06 | 6.06 | 6.01 | -0.79% | 4,670 |
| Apr 15, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.06 | 0.25% | 207 |
| Apr 14, 2026 | 6.25 | 6.25 | 6.08 | 6.09 | 6.04 | -2.09% | 4,539 |
| Apr 13, 2026 | 6.25 | 6.25 | 6.17 | 6.22 | 6.17 | 1.48% | 2,300 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.08 | 0.68% | 500 |
| Apr 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | 0.16% | 500 |
| Apr 6, 2026 | 6.13 | 6.15 | 6.13 | 6.13 | 6.03 | 0.07% | 2,390 |
| Apr 2, 2026 | 6.10 | 6.13 | 6.10 | 6.13 | 6.03 | 0.43% | 1,400 |
| Apr 1, 2026 | 6.10 | 6.10 | 6.09 | 6.10 | 6.00 | 0.49% | 9,590 |
| Mar 31, 2026 | 6.08 | 6.11 | 6.07 | 6.07 | 5.97 | -0.16% | 7,500 |
| Mar 30, 2026 | 6.09 | 6.09 | 6.08 | 6.08 | 5.98 | -0.65% | 677 |
| Mar 27, 2026 | 6.13 | 6.13 | 6.12 | 6.12 | 6.02 | -0.49% | 3,000 |
| Mar 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | -0.49% | 5,500 |
| Mar 25, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | -0.80% | 1,500 |
| Mar 24, 2026 | 6.25 | 6.25 | 6.20 | 6.23 | 6.13 | -0.32% | 3,070 |
| Mar 23, 2026 | 6.33 | 6.33 | 6.17 | 6.25 | 6.15 | -0.34% | 10,860 |
| Mar 19, 2026 | 6.30 | 6.31 | 6.27 | 6.27 | 6.17 | -0.62% | 1,976 |
| Mar 18, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | 0.17% | 318 |
| Mar 17, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.20 | -0.67% | 2,741 |
| Mar 16, 2026 | 6.34 | 6.35 | 6.34 | 6.34 | 6.24 | 0.36% | 3,379 |
| Mar 13, 2026 | 6.33 | 6.33 | 6.32 | 6.32 | 6.22 | -0.32% | 2,700 |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.24 | -0.31% | 2,078 |
| Mar 9, 2026 | 6.47 | 6.47 | 6.36 | 6.36 | 6.26 | -1.09% | 633 |
| Mar 6, 2026 | 6.30 | 6.48 | 6.30 | 6.43 | 6.33 | -1.83% | 13,147 |
| Mar 5, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.45 | 3.64% | 4,192 |
| Mar 4, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.22 | - | 695 |
| Mar 3, 2026 | 6.35 | 6.35 | 6.25 | 6.32 | 6.22 | -0.47% | 6,799 |
| Mar 2, 2026 | 6.34 | 6.35 | 6.34 | 6.35 | 6.25 | 1.60% | 299 |
| Feb 27, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.15 | -1.57% | 2,218 |
| Feb 26, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.25 | - | 12,050 |